matplotlib Code

408 lines (407 with data), 18.7 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,15.91,16.00,15.65,15.71,3401100,15.71
10-Aug-06,14.35,16.47,14.28,16.01,14153600,16.01
9-Aug-06,14.16,14.25,13.65,14.02,3984400,14.02
8-Aug-06,14.45,14.91,13.95,14.01,6229700,14.01
7-Aug-06,14.69,14.78,14.28,14.61,3296400,14.61
4-Aug-06,14.80,15.26,14.52,14.69,2194800,14.69
3-Aug-06,14.20,14.75,14.00,14.56,2733600,14.56
2-Aug-06,14.15,14.51,14.05,14.30,2212400,14.30
1-Aug-06,14.50,14.62,13.98,14.14,2506000,14.14
31-Jul-06,14.71,14.78,14.44,14.62,3621800,14.62
28-Jul-06,14.53,14.80,14.50,14.70,2861700,14.70
27-Jul-06,14.81,15.01,14.34,14.42,5396200,14.42
26-Jul-06,15.12,15.17,14.62,14.83,2871700,14.83
25-Jul-06,15.28,15.38,14.58,15.21,2774700,15.21
24-Jul-06,15.00,15.42,15.00,15.22,2457000,15.22
21-Jul-06,15.00,15.10,14.89,14.98,2813900,14.98
20-Jul-06,15.36,15.65,15.09,15.09,3243300,15.09
19-Jul-06,15.20,15.82,15.12,15.63,2023300,15.63
18-Jul-06,15.38,15.66,14.82,15.20,2900900,15.20
17-Jul-06,15.31,15.53,15.00,15.31,2730100,15.31
14-Jul-06,15.50,15.57,15.07,15.30,3353900,15.30
13-Jul-06,15.25,15.73,14.99,15.55,4025000,15.55
12-Jul-06,16.08,16.33,15.22,15.27,3959000,15.27
11-Jul-06,16.52,16.71,15.85,16.08,4408000,16.08
10-Jul-06,16.37,16.80,16.33,16.53,1946600,16.53
7-Jul-06,17.04,17.06,16.27,16.34,2790300,16.34
6-Jul-06,16.96,17.25,16.71,17.08,1611000,17.08
5-Jul-06,17.46,17.50,16.81,17.03,2726300,17.03
3-Jul-06,17.45,17.58,17.32,17.58,1357100,17.58
30-Jun-06,16.73,17.64,16.73,17.49,3841100,17.49
29-Jun-06,16.25,16.73,16.25,16.71,3468300,16.71
28-Jun-06,16.41,16.47,15.95,16.18,4277900,16.18
27-Jun-06,16.45,16.51,16.13,16.36,2997400,16.36
26-Jun-06,16.58,16.70,16.39,16.51,2313700,16.51
23-Jun-06,16.45,16.72,16.30,16.56,1363500,16.56
22-Jun-06,16.69,16.77,16.29,16.52,1339600,16.52
21-Jun-06,16.79,17.05,16.49,16.84,3217400,16.84
20-Jun-06,16.50,17.09,16.45,16.87,4003800,16.87
19-Jun-06,17.50,17.62,16.94,17.05,4027400,17.05
16-Jun-06,17.95,18.12,17.46,17.54,2290100,17.54
15-Jun-06,17.75,18.16,17.53,18.02,2389200,18.02
14-Jun-06,17.40,17.70,17.32,17.67,2163300,17.67
13-Jun-06,17.40,17.77,17.38,17.43,2637400,17.43
12-Jun-06,18.01,18.14,17.39,17.43,2366900,17.43
9-Jun-06,18.15,18.32,17.99,18.00,1726600,18.00
8-Jun-06,18.59,18.65,17.52,18.11,3452500,18.11
7-Jun-06,18.41,18.93,18.22,18.50,2443400,18.50
6-Jun-06,18.10,18.54,17.85,18.37,4605000,18.37
5-Jun-06,19.03,19.03,18.02,18.06,2153400,18.06
2-Jun-06,18.72,19.16,18.71,18.96,1312900,18.96
1-Jun-06,18.63,19.29,18.50,18.84,2724700,18.84
31-May-06,18.41,18.96,18.39,18.57,1739200,18.57
30-May-06,18.80,18.99,18.42,18.43,1121800,18.43
26-May-06,19.27,19.27,18.73,18.94,1061200,18.94
25-May-06,19.46,19.46,18.55,19.15,2985600,19.15
24-May-06,19.01,19.70,18.63,19.34,3619600,19.34
23-May-06,19.65,20.15,19.38,19.42,2911600,19.42
22-May-06,19.69,19.96,18.99,19.56,2646400,19.56
19-May-06,19.77,20.77,19.74,19.96,2343900,19.96
18-May-06,20.52,20.61,19.74,19.81,2237800,19.81
17-May-06,20.15,20.44,20.08,20.20,3113400,20.20
16-May-06,20.75,20.75,20.10,20.46,3121600,20.46
15-May-06,21.03,21.26,20.66,20.82,1689200,20.82
12-May-06,22.00,22.04,20.99,21.28,36319,21.28
11-May-06,21.46,22.69,20.75,22.13,111618,22.13
10-May-06,21.56,21.76,21.24,21.44,28413,21.44
9-May-06,22.45,22.49,21.62,21.65,33669,21.65
8-May-06,22.45,22.84,22.41,22.54,20849,22.54
5-May-06,23.02,23.02,22.40,22.62,24023,22.62
4-May-06,21.97,23.19,21.93,22.93,36122,22.93
3-May-06,22.47,22.47,21.97,22.18,53946,22.18
2-May-06,22.95,23.00,22.31,22.45,27435,22.45
1-May-06,23.25,23.60,22.62,22.88,28912,22.88
28-Apr-06,23.24,23.47,23.02,23.20,12810,23.20
27-Apr-06,23.05,23.71,22.84,23.16,16468,23.16
26-Apr-06,23.22,23.49,22.95,23.17,25419,23.17
25-Apr-06,23.37,23.60,22.93,23.14,20681,23.14
24-Apr-06,23.10,23.36,22.88,23.26,26471,23.26
21-Apr-06,23.41,23.55,22.59,23.24,20990,23.24
20-Apr-06,23.54,23.82,23.26,23.40,26508,23.40
19-Apr-06,23.67,23.84,23.27,23.62,48855,23.62
18-Apr-06,22.60,23.87,22.57,23.80,63666,23.80
17-Apr-06,22.05,22.80,21.98,22.58,43435,22.58
13-Apr-06,22.05,22.30,21.79,22.17,42303,22.17
12-Apr-06,22.00,22.65,21.88,22.50,43823,22.50
11-Apr-06,22.89,22.89,21.75,22.00,59219,22.00
10-Apr-06,23.22,23.74,22.53,22.78,24705,22.78
7-Apr-06,23.75,23.85,22.95,23.30,19713,23.30
6-Apr-06,23.00,23.82,22.96,23.43,27753,23.43
5-Apr-06,22.70,23.36,22.55,23.09,33825,23.09
4-Apr-06,23.40,23.75,22.74,23.02,65800,23.02
3-Apr-06,24.56,24.58,23.36,23.65,67724,23.65
31-Mar-06,24.52,24.92,24.33,24.54,27037,24.54
30-Mar-06,24.15,24.66,24.09,24.60,17336,24.60
29-Mar-06,24.30,24.43,24.09,24.15,21391,24.15
28-Mar-06,24.05,24.68,24.00,24.23,30420,24.23
27-Mar-06,24.68,24.78,23.97,23.99,28308,23.99
24-Mar-06,24.13,24.76,24.13,24.64,25008,24.64
23-Mar-06,23.92,24.72,23.89,24.19,36269,24.19
22-Mar-06,23.04,24.08,22.99,23.99,46518,23.99
21-Mar-06,23.59,23.84,23.10,23.27,31149,23.27
20-Mar-06,24.10,24.20,23.43,23.68,22487,23.68
17-Mar-06,23.82,24.09,23.60,23.80,23765,23.80
16-Mar-06,24.64,24.84,23.65,23.74,49888,23.74
15-Mar-06,24.67,24.94,24.47,24.65,24946,24.65
14-Mar-06,24.70,25.00,24.39,24.66,32676,24.66
13-Mar-06,25.60,25.67,24.48,24.66,47512,24.66
10-Mar-06,24.41,26.23,24.26,25.15,57051,25.15
9-Mar-06,24.65,26.15,24.16,24.85,120377,24.85
8-Mar-06,25.61,26.36,25.05,25.41,88675,25.41
7-Mar-06,25.57,25.96,24.54,24.79,53452,24.79
6-Mar-06,26.54,26.60,25.86,26.03,38424,26.03
3-Mar-06,27.67,27.67,27.09,27.10,11675,27.10
2-Mar-06,27.86,27.89,27.10,27.64,24248,27.64
1-Mar-06,28.05,28.47,27.99,28.26,16599,28.26
28-Feb-06,28.90,28.90,27.98,28.10,27208,28.10
27-Feb-06,27.75,29.08,27.75,28.92,43303,28.92
24-Feb-06,28.45,28.45,27.60,27.74,26305,27.74
23-Feb-06,27.47,29.15,27.21,28.51,50114,28.51
22-Feb-06,26.71,27.72,26.62,27.57,22623,27.57
21-Feb-06,27.02,27.31,26.34,26.80,13761,26.80
17-Feb-06,27.58,27.63,26.93,27.01,14861,27.01
16-Feb-06,26.96,27.50,26.86,27.50,25665,27.50
15-Feb-06,26.70,27.45,26.41,26.95,27738,26.95
14-Feb-06,26.51,27.15,26.31,26.81,16122,26.81
13-Feb-06,26.31,26.54,26.01,26.51,19205,26.51
10-Feb-06,26.85,26.85,26.05,26.51,18263,26.51
9-Feb-06,26.68,27.50,26.65,26.88,15722,26.88
8-Feb-06,26.93,27.14,26.39,26.70,27122,26.70
7-Feb-06,25.72,27.90,25.67,26.81,70248,26.81
6-Feb-06,25.55,26.00,25.11,25.80,34095,25.80
3-Feb-06,26.15,26.58,25.58,25.94,21569,25.94
2-Feb-06,27.51,27.80,25.85,26.40,31861,26.40
1-Feb-06,27.39,27.56,26.88,27.45,29812,27.45
31-Jan-06,27.41,27.59,26.95,27.31,21827,27.31
30-Jan-06,28.33,28.56,27.40,27.52,56821,27.52
27-Jan-06,27.08,28.19,26.75,28.10,44633,28.10
26-Jan-06,26.70,27.12,26.28,26.72,31324,26.72
25-Jan-06,26.46,26.95,26.23,26.71,26123,26.71
24-Jan-06,26.30,26.66,25.52,26.31,39486,26.31
23-Jan-06,26.59,27.35,26.08,26.11,40145,26.11
20-Jan-06,26.88,27.17,26.13,26.58,43699,26.58
19-Jan-06,28.01,28.01,27.00,27.11,26720,27.11
18-Jan-06,27.39,28.20,26.75,27.73,36466,27.73
17-Jan-06,28.45,28.69,27.44,27.94,30001,27.94
13-Jan-06,28.65,28.86,28.05,28.68,23139,28.68
12-Jan-06,29.16,29.18,28.36,28.44,27771,28.44
11-Jan-06,28.51,29.89,28.29,29.00,41523,29.00
10-Jan-06,29.00,29.02,27.96,28.45,45395,28.45
9-Jan-06,26.85,29.49,26.76,29.07,123132,29.07
6-Jan-06,25.50,25.59,24.53,25.35,51102,25.35
5-Jan-06,25.67,26.06,25.05,25.27,82400,25.27
4-Jan-06,24.83,24.97,23.87,24.48,66312,24.48
3-Jan-06,25.30,26.70,24.10,24.96,59158,24.96
30-Dec-05,25.45,26.22,25.19,25.31,17808,25.31
29-Dec-05,25.90,26.07,25.49,25.62,11440,25.62
28-Dec-05,25.75,26.35,25.66,25.89,23337,25.89
27-Dec-05,25.99,26.25,25.55,25.87,29718,25.87
23-Dec-05,25.74,26.18,25.43,26.04,18767,26.04
22-Dec-05,26.05,26.34,25.44,25.57,49894,25.57
21-Dec-05,26.59,26.71,25.96,26.15,25033,26.15
20-Dec-05,26.53,26.97,25.90,26.56,39102,26.56
19-Dec-05,26.30,27.27,26.01,26.54,69041,26.54
16-Dec-05,26.62,26.62,25.60,26.27,149256,26.27
15-Dec-05,28.05,28.13,26.24,26.51,88038,26.51
14-Dec-05,28.43,28.80,27.91,28.15,31655,28.15
13-Dec-05,28.07,29.25,27.74,28.50,51287,28.50
12-Dec-05,30.31,31.20,28.82,29.54,44285,29.54
9-Dec-05,30.77,30.85,29.15,30.28,50641,30.28
8-Dec-05,30.44,31.21,30.24,30.79,14716,30.79
7-Dec-05,30.53,30.69,29.92,30.28,21257,30.28
6-Dec-05,31.59,31.79,30.56,30.58,16818,30.58
5-Dec-05,31.34,31.76,30.36,31.46,27915,31.46
2-Dec-05,31.14,31.93,31.10,31.56,13457,31.56
1-Dec-05,30.89,31.46,30.52,31.07,19032,31.07
30-Nov-05,31.23,31.66,30.76,30.91,15266,30.91
29-Nov-05,31.84,31.99,31.03,31.29,24645,31.29
28-Nov-05,32.77,32.87,31.41,31.75,25913,31.75
25-Nov-05,33.51,33.61,32.47,32.79,12044,32.79
23-Nov-05,32.90,33.77,32.77,33.43,21352,33.43
22-Nov-05,31.65,32.99,31.47,32.83,24993,32.83
21-Nov-05,30.74,31.43,30.51,31.42,14691,31.42
18-Nov-05,31.50,31.68,30.54,30.80,16980,30.80
17-Nov-05,30.62,31.37,30.55,31.37,16649,31.37
16-Nov-05,29.98,30.75,29.76,30.64,21524,30.64
15-Nov-05,30.90,31.00,29.71,29.81,30688,29.81
14-Nov-05,31.57,31.82,30.75,31.31,16371,31.31
11-Nov-05,31.97,32.50,31.18,31.43,34814,31.43
10-Nov-05,28.39,31.95,28.03,31.48,91169,31.48
9-Nov-05,30.85,30.95,29.91,30.15,18295,30.15
8-Nov-05,30.44,30.96,29.80,30.59,12577,30.59
7-Nov-05,31.58,31.58,30.22,30.70,20554,30.70
4-Nov-05,30.71,31.86,30.65,31.37,22364,31.37
3-Nov-05,31.70,33.30,30.40,30.78,55235,30.78
2-Nov-05,28.42,29.60,28.35,29.46,19376,29.46
1-Nov-05,28.50,28.55,27.86,28.42,12188,28.42
31-Oct-05,27.60,28.80,27.60,28.33,20616,28.33
28-Oct-05,26.97,27.94,26.72,27.52,25446,27.52
27-Oct-05,27.98,28.11,26.20,26.71,30541,26.71
26-Oct-05,28.31,28.94,27.99,28.03,21655,28.03
25-Oct-05,30.00,30.00,28.21,28.54,36555,28.54
24-Oct-05,31.46,31.59,29.93,30.03,36110,30.03
21-Oct-05,30.37,31.77,30.37,31.44,22877,31.44
20-Oct-05,29.52,30.66,29.49,30.31,21097,30.31
19-Oct-05,29.38,29.72,28.86,29.67,13982,29.67
18-Oct-05,29.99,29.99,29.18,29.38,7119,29.38
17-Oct-05,29.40,29.95,29.13,29.82,7116,29.82
14-Oct-05,29.37,29.76,29.01,29.52,11532,29.52
13-Oct-05,28.46,29.29,28.46,29.04,12524,29.04
12-Oct-05,29.65,29.67,28.46,28.60,21526,28.60
11-Oct-05,30.41,30.61,29.66,29.83,11775,29.83
10-Oct-05,30.86,31.12,30.02,30.28,20406,30.28
7-Oct-05,30.67,31.10,30.14,30.95,17231,30.95
6-Oct-05,30.34,31.47,29.82,30.63,44706,30.63
5-Oct-05,30.33,30.55,29.53,30.00,37054,30.00
4-Oct-05,29.26,29.99,29.15,29.48,15163,29.48
3-Oct-05,29.25,29.78,29.10,29.39,17794,29.39
30-Sep-05,28.57,29.87,28.57,29.40,27656,29.40
29-Sep-05,28.47,28.89,27.91,28.73,21730,28.73
28-Sep-05,28.74,28.74,28.00,28.25,26928,28.25
27-Sep-05,28.57,28.75,28.12,28.55,16789,28.55
26-Sep-05,27.91,29.24,27.60,28.57,40039,28.57
23-Sep-05,53.64,55.47,53.39,54.85,30178,27.42
22-Sep-05,52.35,53.93,51.65,53.85,57774,26.92
21-Sep-05,51.31,52.90,49.80,52.47,68742,26.24
20-Sep-05,54.33,55.35,51.15,51.30,50868,25.65
19-Sep-05,54.46,54.68,53.00,54.01,35850,27.00
16-Sep-05,55.70,55.94,54.44,54.79,36674,27.40
15-Sep-05,55.40,55.99,54.70,55.55,30226,27.77
14-Sep-05,54.70,55.48,54.61,55.06,17834,27.53
13-Sep-05,56.21,56.21,54.56,54.74,29088,27.37
12-Sep-05,56.80,56.97,55.87,56.51,15812,28.25
9-Sep-05,57.29,57.53,56.43,56.92,22834,28.46
8-Sep-05,56.40,57.34,55.99,57.18,31046,28.59
7-Sep-05,55.51,56.69,55.01,56.53,18694,28.26
6-Sep-05,54.00,55.65,53.90,55.56,23888,27.78
2-Sep-05,52.49,54.06,52.27,54.00,38156,27.00
1-Sep-05,55.10,55.11,51.21,52.60,58840,26.30
31-Aug-05,54.74,55.80,54.08,55.66,38934,27.83
30-Aug-05,55.93,56.18,54.33,55.05,39234,27.52
29-Aug-05,56.38,56.50,55.80,56.21,31532,28.10
26-Aug-05,57.35,57.68,56.26,56.62,24932,28.31
25-Aug-05,56.53,58.11,56.40,57.50,22412,28.75
24-Aug-05,56.14,57.90,56.09,56.53,13418,28.26
23-Aug-05,56.45,56.75,56.00,56.51,15946,28.25
22-Aug-05,56.76,57.06,56.19,56.68,21510,28.34
19-Aug-05,57.63,57.72,56.65,56.73,16538,28.36
18-Aug-05,57.00,57.58,56.73,57.22,26022,28.61
17-Aug-05,56.21,57.68,56.03,57.60,30904,28.80
16-Aug-05,58.10,58.24,56.08,56.75,33732,28.38
15-Aug-05,58.38,59.15,58.13,58.60,27406,29.30
12-Aug-05,57.72,58.70,57.48,58.70,25298,29.35
11-Aug-05,55.31,57.83,54.50,57.79,87572,28.90
10-Aug-05,57.26,59.63,57.09,57.09,26734,28.55
9-Aug-05,56.01,57.25,56.01,57.03,15976,28.51
8-Aug-05,56.11,57.50,55.82,56.04,22200,28.02
5-Aug-05,57.97,58.45,55.69,56.20,36324,28.10
4-Aug-05,59.14,59.25,58.09,58.63,32336,29.32
3-Aug-05,60.83,61.20,59.91,60.82,14896,30.41
2-Aug-05,61.50,61.68,60.66,61.07,18712,30.53
1-Aug-05,60.71,61.70,60.30,61.35,13732,30.67
29-Jul-05,61.48,61.90,59.86,60.71,12960,30.35
28-Jul-05,60.00,61.62,59.18,61.46,18446,30.73
27-Jul-05,59.90,60.15,58.77,60.12,16294,30.06
26-Jul-05,61.10,61.35,58.53,59.52,40692,29.76
25-Jul-05,62.34,62.71,60.87,61.00,18676,30.50
22-Jul-05,60.70,62.96,60.55,62.60,25076,31.30
21-Jul-05,61.10,61.66,60.10,60.59,18398,30.30
20-Jul-05,61.50,61.90,60.87,61.54,12132,30.77
19-Jul-05,59.95,62.30,59.70,61.80,33354,30.90
18-Jul-05,58.50,59.72,58.41,59.62,21626,29.81
15-Jul-05,57.44,59.05,57.44,58.57,17026,29.28
14-Jul-05,58.01,59.37,56.41,57.44,44714,28.72
13-Jul-05,60.00,60.25,58.31,58.70,24946,29.35
12-Jul-05,60.72,60.82,59.60,60.51,22952,30.25
11-Jul-05,58.50,60.70,58.36,60.43,22522,30.22
8-Jul-05,57.99,58.34,57.20,58.29,21188,29.15
7-Jul-05,57.00,58.08,56.50,57.91,19788,28.95
6-Jul-05,58.42,59.00,57.30,57.77,12408,28.89
5-Jul-05,57.24,59.00,57.18,58.20,12166,29.10
1-Jul-05,56.91,57.53,55.73,57.50,11470,28.75
30-Jun-05,58.35,58.71,56.62,56.69,20000,28.34
29-Jun-05,58.61,59.24,57.79,58.35,15070,29.17
28-Jun-05,56.07,58.60,56.00,58.58,21856,29.29
27-Jun-05,56.41,57.39,55.49,56.00,22636,28.00
24-Jun-05,57.19,57.65,56.21,56.75,17048,28.38
23-Jun-05,58.72,59.30,57.19,57.19,16048,28.59
22-Jun-05,59.05,59.63,58.16,58.83,13942,29.42
21-Jun-05,59.25,59.80,58.75,59.09,16930,29.55
20-Jun-05,58.30,59.29,57.53,59.05,18104,29.52
17-Jun-05,59.61,60.05,58.38,58.92,23216,29.46
16-Jun-05,58.79,59.85,58.60,59.45,28496,29.73
15-Jun-05,58.68,58.80,57.81,58.79,26408,29.40
14-Jun-05,55.00,58.60,54.77,58.49,59304,29.25
13-Jun-05,54.71,55.33,54.48,55.20,17976,27.60
10-Jun-05,54.99,56.77,53.62,54.57,45690,27.28
9-Jun-05,54.68,55.75,54.50,55.38,18902,27.69
8-Jun-05,56.41,56.68,54.68,54.87,18042,27.43
7-Jun-05,56.14,57.20,55.80,56.35,26076,28.17
6-Jun-05,54.81,56.27,54.00,56.04,19458,28.02
3-Jun-05,56.20,56.72,54.93,54.99,20560,27.50
2-Jun-05,54.02,56.52,53.84,56.40,36306,28.20
1-Jun-05,53.31,54.25,53.14,53.69,26178,26.84
31-May-05,54.31,54.37,53.23,53.34,17746,26.67
27-May-05,52.58,54.25,52.47,54.16,18920,27.08
26-May-05,52.80,53.50,52.32,52.65,17806,26.33
25-May-05,53.72,53.81,52.43,53.11,14842,26.56
24-May-05,53.82,53.94,53.37,53.89,15300,26.94
23-May-05,52.94,54.24,52.85,53.95,23450,26.98
20-May-05,52.37,53.18,52.06,52.93,24724,26.47
19-May-05,52.00,53.48,51.65,53.32,24616,26.66
18-May-05,52.58,52.92,51.44,51.87,25866,25.93
17-May-05,51.23,52.18,51.18,52.11,31114,26.06
16-May-05,50.64,51.77,50.55,51.58,25942,25.79
13-May-05,50.10,51.20,49.36,50.71,45722,25.35
12-May-05,47.72,50.29,47.48,49.74,79422,24.87
11-May-05,48.08,48.20,47.06,47.78,28024,23.89
10-May-05,47.49,48.63,47.25,48.04,53310,24.02
9-May-05,46.30,47.87,45.50,47.71,25314,23.85
6-May-05,46.60,46.74,45.59,46.11,16286,23.06
5-May-05,44.54,46.96,43.88,46.14,57566,23.07
4-May-05,44.78,45.31,44.17,45.15,19700,22.58
3-May-05,44.81,45.52,44.34,44.77,20428,22.39
2-May-05,44.27,45.23,44.14,45.00,20006,22.50
29-Apr-05,44.92,45.63,43.12,44.42,46214,22.21
28-Apr-05,45.20,45.65,44.41,44.70,20762,22.35
27-Apr-05,44.99,46.04,44.84,45.53,15900,22.76
26-Apr-05,45.94,46.90,45.35,45.65,12732,22.83
25-Apr-05,45.47,46.20,45.13,45.97,10624,22.99
22-Apr-05,46.00,46.49,44.77,45.15,21388,22.58
21-Apr-05,45.25,46.50,45.06,46.47,14212,23.24
20-Apr-05,46.55,46.87,44.60,44.98,26884,22.49
19-Apr-05,44.36,46.60,44.21,46.33,35122,23.17
18-Apr-05,43.02,45.10,42.64,44.07,22728,22.03
15-Apr-05,45.25,45.31,43.30,43.54,36886,21.77
14-Apr-05,45.94,46.37,45.09,45.53,15926,22.76
13-Apr-05,46.85,47.46,45.82,46.08,13396,23.04
12-Apr-05,46.20,47.38,45.63,47.12,16390,23.56
11-Apr-05,47.35,47.35,46.36,46.56,8638,23.28
8-Apr-05,47.95,48.49,46.74,47.00,16068,23.50
7-Apr-05,48.90,48.90,47.60,48.20,30118,24.10
6-Apr-05,49.03,49.44,48.19,48.89,26824,24.44
5-Apr-05,47.15,49.08,47.15,48.81,30168,24.41
4-Apr-05,46.74,47.90,46.27,47.20,24522,23.60
1-Apr-05,48.29,48.60,46.11,47.00,18332,23.50
31-Mar-05,47.85,48.16,47.13,47.97,23472,23.99
30-Mar-05,46.11,47.70,45.39,47.68,20340,23.84
29-Mar-05,47.25,47.90,46.00,46.29,17802,23.15
28-Mar-05,45.85,47.65,45.60,47.50,23550,23.75
24-Mar-05,45.86,46.70,45.26,45.44,21306,22.72
23-Mar-05,46.47,46.89,45.75,45.96,14044,22.98
22-Mar-05,46.63,47.45,46.50,46.64,11816,23.32
21-Mar-05,47.59,48.01,45.73,46.78,29488,23.39
18-Mar-05,47.92,48.34,46.70,47.91,40296,23.95
17-Mar-05,48.29,48.90,47.03,48.12,30982,24.06
16-Mar-05,48.32,49.19,47.85,48.36,20006,24.18
15-Mar-05,47.78,49.25,47.59,48.90,31384,24.45
14-Mar-05,48.28,49.25,46.83,47.46,22612,23.73
11-Mar-05,47.27,48.03,46.60,48.03,22850,24.01
10-Mar-05,46.92,47.48,45.50,47.24,68418,23.62
9-Mar-05,47.76,48.12,47.05,47.52,22524,23.76
8-Mar-05,47.54,48.27,47.27,47.92,31504,23.96
7-Mar-05,45.74,48.06,45.14,47.80,51610,23.90
4-Mar-05,45.60,45.80,44.90,45.17,12178,22.58
3-Mar-05,45.60,46.44,44.65,44.87,27130,22.43
2-Mar-05,44.25,46.10,44.10,45.54,48966,22.77
1-Mar-05,41.93,44.10,41.65,43.83,42088,21.92
28-Feb-05,41.64,42.30,41.23,41.59,14114,20.80
25-Feb-05,42.59,42.70,41.50,41.85,20078,20.92
24-Feb-05,42.47,42.49,41.46,42.35,13996,21.17
23-Feb-05,42.26,42.65,41.83,42.44,24858,21.22
22-Feb-05,42.93,42.93,40.75,41.10,19338,20.55
18-Feb-05,43.90,44.00,42.69,42.93,9812,21.47
17-Feb-05,43.40,44.15,43.22,43.68,10156,21.84
16-Feb-05,43.30,43.67,42.86,43.62,8356,21.81
15-Feb-05,43.65,43.72,42.78,43.23,10154,21.61
14-Feb-05,43.56,43.85,43.16,43.43,11562,21.72
11-Feb-05,43.33,43.77,42.60,43.38,10090,21.69
10-Feb-05,43.63,43.67,42.35,43.07,10818,21.53
9-Feb-05,44.08,44.25,43.01,43.30,13320,21.65
8-Feb-05,44.84,44.92,43.80,44.22,17016,22.11
7-Feb-05,43.73,44.87,43.12,44.58,26612,22.29
4-Feb-05,42.09,43.57,41.70,43.34,22948,21.67
3-Feb-05,40.90,42.84,40.64,41.90,24680,20.95
2-Feb-05,41.66,41.66,40.81,41.42,15066,20.71
1-Feb-05,42.25,42.39,41.10,41.39,18054,20.69
31-Jan-05,40.80,42.09,40.62,42.07,20042,21.03
28-Jan-05,41.00,41.00,39.80,40.19,19220,20.09
27-Jan-05,40.18,41.14,39.69,40.74,18816,20.37
26-Jan-05,40.29,40.45,39.53,39.93,13304,19.97
25-Jan-05,38.91,40.21,38.65,39.87,24946,19.93
24-Jan-05,39.50,39.65,37.86,38.65,50268,19.33
21-Jan-05,40.40,40.75,39.31,39.37,34262,19.68
20-Jan-05,41.69,41.75,40.27,40.40,24908,20.20
19-Jan-05,42.01,42.11,41.27,41.45,16264,20.73
18-Jan-05,41.85,41.90,40.42,41.51,29800,20.75
14-Jan-05,40.40,41.91,40.23,41.80,31324,20.90
13-Jan-05,40.24,40.48,39.75,40.02,17416,20.01
12-Jan-05,40.43,40.85,39.78,40.18,18320,20.09
11-Jan-05,39.78,40.94,39.57,40.32,21654,20.16
10-Jan-05,40.48,41.20,40.25,40.80,21186,20.40
7-Jan-05,41.88,42.08,40.30,41.02,28372,20.51
6-Jan-05,41.65,42.23,38.49,41.61,100096,20.81
5-Jan-05,43.09,43.76,42.28,42.78,30214,21.39
4-Jan-05,44.77,44.77,43.02,43.31,23210,21.66
3-Jan-05,45.16,45.70,43.75,43.85,26102,21.92